Canada markets open in 46 minutes

Quisitive Technology Solutions, Inc. (QUIS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3050+0.0050 (+1.67%)
At close: 03:59PM EDT
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 20240.30000.30500.30000.30500.3050120,500
Jul 23, 20240.30500.30500.29500.30000.3000601,800
Jul 22, 20240.30500.30500.29000.30500.3050142,700
Jul 19, 20240.30500.30500.30000.30000.3000513,500
Jul 18, 20240.30000.31500.30000.30500.3050873,500
Jul 17, 20240.30000.30000.30000.30000.300027,000
Jul 16, 20240.29500.31000.29500.30000.3000105,600
Jul 15, 20240.29500.31000.29500.31000.310049,600
Jul 12, 20240.29000.29000.29000.29000.290020,600
Jul 11, 20240.29000.29000.29000.29000.29003,000
Jul 10, 20240.29000.29000.29000.29000.290017,100
Jul 09, 20240.29500.29500.29000.29000.2900104,600
Jul 08, 20240.31000.31000.29000.29000.290084,700
Jul 05, 20240.30000.30500.29000.30500.305026,000
Jul 04, 20240.32000.32000.29000.29500.295058,000
Jul 03, 20240.30500.33500.30500.32000.3200104,200
Jul 02, 20240.30000.30500.30000.30500.305049,200
Jun 28, 20240.30000.30000.30000.30000.30002,000
Jun 27, 20240.27500.29000.27500.29000.2900274,400
Jun 26, 20240.28000.28000.27500.27500.2750162,200
Jun 25, 20240.27500.29000.27500.29000.290036,900
Jun 24, 20240.30500.30500.27500.27500.275059,000
Jun 21, 20240.30000.31000.28500.30000.3000163,100
Jun 20, 20240.30500.30500.30000.30000.300073,300
Jun 19, 20240.30500.33000.30000.30000.300044,600
Jun 18, 20240.31000.31000.30500.30500.305076,100
Jun 17, 20240.30500.31000.30000.30500.305027,000
Jun 14, 20240.33000.33000.31000.31000.3100214,400
Jun 13, 20240.34000.34000.33000.33000.330065,800
Jun 12, 20240.32500.33000.32500.33000.330064,100
Jun 11, 20240.33000.33000.32000.33000.3300189,800
Jun 10, 20240.33000.33000.33000.33000.33001,900
Jun 07, 20240.32500.32500.32500.32500.3250-
Jun 06, 20240.33000.33000.32500.32500.325069,900
Jun 05, 20240.34000.34500.33000.33000.330091,800
Jun 04, 20240.34500.35000.34500.35000.350045,300
Jun 03, 20240.34000.35000.34000.34000.340074,000
May 31, 20240.34000.35500.34000.34500.345080,200
May 30, 20240.35000.35000.34500.35000.3500297,500
May 29, 20240.34500.36000.34500.35000.3500295,400
May 28, 20240.36000.36000.34500.35500.3550134,300
May 27, 20240.36000.36000.35000.35000.350046,000
May 24, 20240.35000.35500.34500.35500.3550365,000
May 23, 20240.36000.37000.34000.34500.3450288,700
May 22, 20240.37000.37000.36000.36000.360060,900
May 21, 20240.34500.36000.34500.36000.3600122,000
May 17, 20240.35000.35000.34500.34500.345042,800
May 16, 20240.36000.37000.34000.34000.3400219,000
May 15, 20240.37000.37000.37000.37000.370094,500
May 14, 20240.34500.36500.34500.36500.365022,800
May 13, 20240.34500.36000.34000.36000.360052,100
May 10, 20240.36000.36000.34500.34500.345036,600
May 09, 20240.34500.35500.34500.35500.355017,900
May 08, 20240.36000.36000.35000.35000.3500300,300
May 07, 20240.36000.36000.35000.35500.355081,000
May 06, 20240.37000.37500.37000.37500.375030,000
May 03, 20240.36000.36500.36000.36500.365017,600
May 02, 20240.36000.36500.36000.36000.3600100,900
May 01, 20240.37000.37000.36000.36000.360073,100
Apr 30, 20240.37500.39000.37500.37500.375022,300
Apr 29, 20240.40000.40000.38000.38000.380086,500
Apr 26, 20240.37000.40000.37000.40000.4000102,500
Apr 25, 20240.37000.37000.37000.37000.37007,000
Apr 24, 20240.37000.37000.37000.37000.37002,500
Apr 23, 20240.37000.37500.37000.37500.375013,800
Apr 22, 20240.37500.38500.37000.37000.370076,000
Apr 19, 20240.39000.39000.38000.38000.380067,700
Apr 18, 20240.38500.40000.38000.39500.3950114,200
Apr 17, 20240.40000.40000.38000.40000.400090,600
Apr 16, 20240.37000.38500.37000.38500.38506,400
Apr 15, 20240.36500.38000.36500.38000.380011,700
Apr 12, 20240.37000.37000.36000.37000.370036,500
Apr 11, 20240.39000.39000.36500.38000.380042,500
Apr 10, 20240.36500.39000.36000.37500.3750251,600
Apr 09, 20240.39000.39000.37500.38000.380047,600
Apr 08, 20240.41000.41000.40000.40500.4050154,200
Apr 05, 20240.36500.42000.36500.41500.4150404,100
Apr 04, 20240.37000.39000.37000.38000.3800140,800
Apr 03, 20240.39000.39000.36000.36500.3650110,900
Apr 02, 20240.38500.40000.37000.40000.4000138,400
Apr 01, 20240.31500.40000.31500.40000.4000950,800
Mar 28, 20240.30000.33000.30000.32500.32501,674,500
Mar 27, 20240.26500.28000.26500.28000.280063,300
Mar 26, 20240.26500.26500.26500.26500.265026,800
Mar 25, 20240.27000.27000.26000.26500.2650160,300
Mar 22, 20240.26500.27500.26500.27000.2700189,300
Mar 21, 20240.26000.26000.26000.26000.2600190,000
Mar 20, 20240.25000.26000.25000.26000.26007,600
Mar 19, 20240.25000.25000.25000.25000.250081,500
Mar 18, 20240.26000.26000.25500.25500.255031,000
Mar 15, 20240.26000.26000.26000.26000.260081,500
Mar 14, 20240.25500.26000.25500.26000.260090,900
Mar 13, 20240.26000.26000.26000.26000.260025,200
Mar 12, 20240.26000.26000.25500.26000.2600225,800
Mar 11, 20240.26500.26500.26000.26000.2600158,500
Mar 08, 20240.26000.26000.26000.26000.2600108,600
Mar 07, 20240.25500.26000.25500.26000.2600224,100
Mar 06, 20240.25000.25000.24500.25000.2500160,400
Mar 05, 20240.25000.25000.25000.25000.250085,200
Mar 04, 20240.26000.26000.25000.25500.2550154,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...